Tour v494
SLV
iShares Silver Trust
$57.43 +2.83%
(8/7 10:50) ◀
|
Friday, August 7, 2026 (10:55am)
January 2026
|
▶ (8/7 11:00)
◀ 8/7 10:55 ▶

Option Volume

Detail
ℹ
Current (08/07 10:55am) 168,833
Calls: 139,073 (82%)
Puts: 29,760 (18%)
Prior (08/06) 65,914
Calls: 53,554 (81%)
Puts: 12,360 (19%)
Current vs Prior +156.14%
Calls: +159.69% (Calls)
Puts: +140.78% (Puts)
Prior 7-Day Total 1,685,483
Calls: 1,159,591 (69%)
Puts: 525,892 (31%)
Prior 7-Day Average 240,783
Calls: 165,655 (69%)
Puts: 75,127 (31%)
Current vs Prior 7-Day Avg -29.88%
Calls: -16.05%
Puts: -60.39%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 10:55am) $19.25M
Calls: $16.45M (85%)
Puts: $2.80M (15%)
Prior (08/06) $12.28M
Calls: $10.81M (88%)
Puts: $1.48M (12%)
Current vs Prior +56.66%
Calls: +52.20%
Puts: +89.33%
Prior 7-Day Total $303.79M
Calls: $190.23M (63%)
Puts: $113.56M (37%)
Prior 7-Day Average $43.40M
Calls: $27.18M (63%)
Puts: $16.22M (37%)
Current vs Prior 7-Day Avg -55.65%
Calls: -39.47%
Puts: -82.77%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 10:55am) 0.21
Prior (08/06) 0.23
Current vs Prior -7.28%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -56.02%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 10:55am) 2,471,724
Calls: 1,717,245 (69%)
Puts: 754,479 (31%)
Prior (08/06) 2,445,436
Calls: 1,694,987 (69%)
Puts: 750,449 (31%)
Current vs Prior +1.07%
Prior 7-Day Total 11,545,863
Calls: 7,979,734 (69%)
Puts: 3,566,129 (31%)
Prior 7-Day Average 1,649,409
Calls: 1,139,962 (69%)
Puts: 509,447 (31%)
Current vs Prior 7-Day Avg +49.86%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/10)Expiry (08/07) | Next (08/14)Expiry (08/17) | Next (09/18)
Current 1.45% | 2.87%1.45% | 5.24%5.71% | 12.31%
Prior 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs Prior -46.55% | -15.99%-46.55% | -2.10%-1.55% | +1.56%
Prior 7-Day Avg 2.72% | 3.73%2.91% | 5.58%7.30% | 12.64%
Current vs 7-Day Avg -46.78% | -22.92%-50.31% | -6.14%-21.74% | -2.59%
Prior 7-Day Eod 2.70% | 3.42%2.70% | 5.35%5.80% | 12.12%
Current vs 7-Day Eod -46.55% | -15.99%-46.55% | -2.10%-1.55% | +1.56%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.30% | 10.93%
Calls: 14.81% | 10.75%
Puts: 13.79% | 11.11%
Prior 11.38% | 9.40%
Calls: 15.07% | 8.60%
Puts: 7.69% | 10.20%
Current vs Prior +25.66% | +16.28%
Prior 7-Day Avg 10.81% | 9.77%
Calls: 11.44% | 8.91%
Puts: 10.18% | 10.62%
Current vs 7-Day Avg +32.27% | +11.91%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($16.45M) vs puts ($2.80M). Elevated premium activity with dollar volume up 57% vs prior. Unusually high activity with volume up 156% vs prior - elevated interest. Extreme bullish P/C ratio of 0.21 - heavy call buying (139,073 calls vs 29,760 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
10:55BULLISHBULLISHBULLISH
10:50BULLISHBULLISHBULLISH
10:45BULLISHBULLISHBULLISH
10:40BULLISHBULLISHBULLISH
10:35BULLISHBULLISHBULLISH
10:30BULLISHBULLISHBULLISH
10:25BULLISHBULLISHBULLISH
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
10:10BULLISHBULLISHBULLISH
10:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 471 of results (avg 4.2%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Sep 189.159.25$9.201.1%100.868.5K
$46.00Aug 2811.5511.70$11.631.3%--1.0023
$46.00Aug 1211.4011.55$11.481.3%--0.9929
$46.50Aug 1210.9011.05$10.981.4%--0.9911
$47.50Sep 1810.4510.60$10.521.4%--0.901.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$68.50Sep 1811.6511.80$11.731.3%--0.82312
$67.50Sep 1810.7510.90$10.831.4%--0.801.1K
$65.50Sep 189.009.15$9.071.7%--0.76808
$66.00Aug 288.859.00$8.931.7%--0.8646
$65.00Sep 188.608.75$8.681.7%160.7519.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 142 found (avg $0.52, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Aug 70.090.10$0.1010.0%12.5K0.234.6K
$60.00Aug 100.120.14$0.1315.4%2.2K0.12598
$65.00Aug 140.120.14$0.1315.4%1580.07482
$59.50Aug 100.160.19$0.1816.7%1970.17197
$68.00Aug 210.170.19$0.1811.1%590.072.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Aug 210.050.06$0.0616.7%150.03177
$48.00Aug 210.050.06$0.0616.7%2020.037.0K
$52.00Aug 140.080.09$0.0911.1%2640.05767
$47.00Aug 280.100.12$0.1118.2%190.042.2K
$50.00Aug 210.120.13$0.137.7%2120.0633.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 334 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Aug 711.3511.55$11.451.7%51.0042
$46.50Aug 710.8511.05$10.951.8%41.0048
$47.00Aug 710.3510.55$10.451.9%61.0049
$47.50Aug 79.8510.05$9.952.0%51.0097
$48.00Aug 79.359.55$9.452.1%81.0073
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$68.00Aug 1410.5010.70$10.601.9%--1.0011
$68.00Aug 710.4510.65$10.551.9%140.99--
$62.00Aug 74.454.65$4.554.4%30.993
$65.00Aug 77.457.65$7.552.6%180.993
$67.00Aug 79.459.65$9.552.1%110.98--

Most actively traded options today. High liquidity = easy entry/exit. 602 active (total vol 155.0K, top 14.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 211.011.06$1.044.8%14.5K0.3389.1K
$58.00Aug 70.090.10$0.1010.0%12.5K0.234.6K
$60.00Aug 70.010.02$0.0250.0%8.5K0.0315.5K
$57.00Aug 70.500.58$0.5414.8%6.5K0.757.2K
$59.00Aug 140.780.85$0.828.5%5.8K0.354.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 70.090.12$0.1127.3%2.6K0.25340
$57.50Aug 70.270.31$0.2913.8%1.9K0.53114
$58.00Aug 70.590.69$0.6415.6%1.7K0.77115
$54.00Aug 210.550.63$0.5913.6%1.1K0.213.4K
$55.50Aug 70.010.02$0.0250.0%1.0K0.041.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 71 strikes (avg 297.2%, max 750.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Aug 7Sep 18396.7%46.6%750.7%52.2K
$47.00Aug 7Sep 18362.6%45.6%694.3%162.9K
$47.50Aug 7Sep 18333.0%45.3%634.3%51.7K
$48.00Aug 7Sep 18328.9%44.9%632.5%7811.4K
$48.50Aug 7Sep 18312.3%44.5%602.4%8320
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Aug 7Sep 18396.7%46.6%750.7%71.0K
$47.00Aug 7Sep 18362.6%45.6%694.3%776.0K
$47.50Aug 7Sep 18333.0%45.3%634.3%215.5K
$48.00Aug 7Sep 18328.9%44.9%632.5%8625.8K
$48.50Aug 7Sep 18312.3%44.5%602.4%131.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 231 found (best R:R 11.50, avg 1.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$63.00$64.00Aug 21$0.10$0.90$0.109.00$63.10
$61.00$62.00Aug 14$0.12$0.88$0.127.33$61.12
$64.00$65.00Aug 28$0.12$0.88$0.127.33$64.12
$65.00$66.00Sep 4$0.12$0.88$0.127.33$65.12
$62.00$63.00Aug 21$0.14$0.86$0.146.14$62.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$53.00$50.50Aug 19$0.20$2.30$0.2011.50$52.80
$51.00$50.00Sep 11$0.16$0.84$0.165.25$50.84
$55.00$54.50Aug 17$0.10$0.40$0.104.00$54.90
$52.00$51.50Sep 11$0.10$0.40$0.104.00$51.90
$55.00$54.50Aug 14$0.11$0.39$0.113.55$54.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 300 found (best R:R 12.33, avg 1.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$54.00$54.50Aug 17$0.40$0.40$0.104.00$54.40
$52.00$52.50Aug 28$0.40$0.40$0.104.00$52.40
$51.00$51.50Sep 4$0.40$0.40$0.104.00$51.40
$52.50$53.00Sep 4$0.40$0.40$0.104.00$52.90
$51.50$52.00Sep 11$0.40$0.40$0.104.00$51.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$64.00$60.00Aug 12$3.70$3.70$0.3012.33$60.30
$64.00$63.00Aug 21$0.90$0.90$0.109.00$63.10
$65.00$63.00Aug 28$1.80$1.80$0.209.00$63.20
$67.00$66.00Aug 28$0.89$0.89$0.118.09$66.11
$67.00$65.00Sep 4$1.75$1.75$0.257.00$65.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 31 found (avg debit $0.27, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Aug 7Aug 12$0.05312.3%66.6%
$49.00Aug 7Aug 12$0.05295.7%64.8%
$55.00Aug 7Aug 10$0.0679.2%33.3%
$61.00Aug 7Aug 10$0.07104.2%43.3%
$62.50Aug 10Aug 12$0.0948.6%49.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Aug 7Aug 10$0.0679.2%33.3%
$55.50Aug 7Aug 10$0.0977.2%32.4%
$60.00Aug 7Aug 10$0.1193.2%39.5%
$56.00Aug 7Aug 10$0.1763.9%31.9%
$63.00Aug 14Aug 21$0.2052.1%48.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 329 found (cheapest 0.91% of stock, avg 11.43%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$57.50Aug 7$0.23$0.29$0.52$56.98$58.020.91%
$57.00Aug 7$0.54$0.11$0.65$56.35$57.651.13%
$58.00Aug 7$0.10$0.64$0.74$57.26$58.741.29%
$56.50Aug 7$0.99$0.05$1.04$55.46$57.541.81%
$57.50Aug 10$0.68$0.72$1.40$56.10$58.902.44%
$57.00Aug 10$0.93$0.48$1.41$55.59$58.412.46%
$56.00Aug 7$1.48$0.02$1.50$54.50$57.502.61%
$58.00Aug 10$0.48$1.02$1.50$56.50$59.502.61%
$56.50Aug 10$1.25$0.29$1.54$54.96$58.042.68%
$59.00Aug 7$0.03$1.56$1.59$57.41$60.592.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 259 found (cheapest 0.09% of stock, avg 4.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$59.00$56.00Aug 7$0.03$0.02$0.05$55.95$59.05
$59.00$56.50Aug 7$0.03$0.05$0.08$56.42$59.08
$58.00$56.00Aug 7$0.10$0.02$0.12$55.88$58.12
$59.00$57.00Aug 7$0.03$0.11$0.14$56.86$59.14
$58.00$56.50Aug 7$0.10$0.05$0.15$56.35$58.15
$58.00$57.00Aug 7$0.10$0.11$0.21$56.79$58.21
$57.50$56.00Aug 7$0.23$0.02$0.25$55.75$57.75
$59.50$55.00Aug 10$0.18$0.07$0.25$54.75$59.75
$57.50$56.50Aug 7$0.23$0.05$0.28$56.22$57.78
$59.50$55.50Aug 10$0.18$0.11$0.29$55.21$59.79

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 1.27, avg credit $0.57)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
50/5152/52Sep 11$0.56$0.441.27$50.44$52.06
50/5354/54Aug 19$0.61$1.890.32$52.39$54.11
50/5354/54Aug 19$0.59$1.910.31$52.41$54.59
50/5354/55Aug 19$0.58$1.920.30$52.42$55.08
50/5355/56Aug 19$0.54$1.960.28$52.46$55.54
50/5356/56Aug 19$0.52$1.980.26$52.48$56.02

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 63 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$62.00$63.00Aug 14$0.05$0.9519.00
$60.00$61.00$62.00Aug 21$0.05$0.9519.00
$58.00$59.00$60.00Aug 7$0.06$0.9415.67
$58.00$59.00$60.00Aug 21$0.06$0.9415.67
$61.00$62.00$63.00Sep 4$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$65.00$66.00$67.00Aug 14$0.05$0.9519.00
$61.00$62.00$63.00Aug 21$0.05$0.9519.00
$59.00$60.00$61.00Aug 21$0.06$0.9415.67
$58.00$59.00$60.00Aug 7$0.07$0.9313.29
$61.00$62.00$63.00Aug 14$0.08$0.9211.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 169 found (best net $-0.01, 163 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$68.001:2Aug 17-$0.01$2.99
$60.00$61.001:2Aug 7$0.00$1.00
$64.00$65.001:2Aug 7$0.00$1.00
$67.00$68.001:2Aug 7$0.00$1.00
$65.00$66.001:2Aug 10$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$58.001:2Aug 17-$0.44$1.56
$62.00$60.001:2Aug 7-$0.55$1.45
$62.00$60.001:2Aug 10-$0.74$1.26
$47.00$46.001:2Aug 28-$0.05$0.95
$47.00$46.001:2Sep 4-$0.11$0.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 136 found (best yield 6.01%, avg 1.82%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$57.50Sep 18$3.450.520.1%6.01%6.13%4411.3K
$58.00Sep 18$3.200.501.0%5.57%6.56%4614.0K
$57.50Sep 11$3.100.520.1%5.40%5.52%117167
$58.50Sep 18$3.000.481.9%5.22%7.09%542.0K
$58.00Sep 11$2.880.501.0%5.01%6.01%59352
$59.00Sep 18$2.830.462.7%4.93%7.66%3121.0K
$57.50Sep 4$2.780.520.1%4.84%4.96%23315
$58.50Sep 11$2.670.471.9%4.65%6.51%7113
$59.50Sep 18$2.650.443.6%4.61%8.22%1353.9K
$58.00Sep 4$2.560.491.0%4.46%5.45%5772.3K

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 139,073
Total Puts 29,760
Put/Call Ratio 0.21
Net Difference 109,313

Prior's Put/Call Breakdown

Total Calls 53,554
Total Puts 12,360
Put/Call Ratio 0.23
Net Difference 41,194

Prior 7-Day Put/Call Summary

Total Calls 1,159,591
Total Puts 525,892
Average Put/Call Ratio 0.49
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All